| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 23.92 | 26.77 | 23.76 | 26.14 | 26.14 | +2.52 (+10.67%) | 8,129,755 |
| 24 May 2023 | CNY | 24.14 | 25.6 | 23.5 | 23.62 | 23.62 | -0.859 (-3.51%) | 2,979,671 |
| 24 May 2023 |
|
|||||||
| 23 May 2023 | CNY | 24.3286 | 24.9643 | 24.1571 | 24.4786 | 24.4786 | +0.05 (+0.20%) | 1,829,660 |
| 22 May 2023 | CNY | 24.2214 | 24.9143 | 23.8429 | 24.4286 | 24.4286 | +0.429 (+1.79%) | 2,068,528 |
| 19 May 2023 | CNY | 23.8 | 24.1429 | 23.5786 | 24 | 24 | +0.193 (+0.81%) | 855,050 |
| 18 May 2023 | CNY | 24.1571 | 24.1643 | 23.6429 | 23.8071 | 23.8071 | -0.35 (-1.45%) | 1,285,544 |
| 17 May 2023 | CNY | 23.7786 | 24.4429 | 23.5643 | 24.1571 | 24.1571 | -9.293 (-27.78%) | 2,398,692 |
| 16 May 2023 | CNY | 31.14 | 33.5 | 31.03 | 33.45 | 33.45 | +2.2 (+7.04%) | 2,850,059 |
| 15 May 2023 | CNY | 30.68 | 31.63 | 30.68 | 31.25 | 31.25 | +0.37 (+1.20%) | 939,746 |
| 12 May 2023 | CNY | 31.44 | 31.44 | 30.52 | 30.88 | 30.88 | -0.48 (-1.53%) | 670,537 |
| 11 May 2023 | CNY | 31.52 | 31.62 | 30.93 | 31.36 | 31.36 | -0.03 (-0.10%) | 760,196 |
| 10 May 2023 | CNY | 30.98 | 31.8 | 30.75 | 31.39 | 31.39 | +0.43 (+1.39%) | 836,200 |
| 9 May 2023 | CNY | 32.21 | 32.21 | 30.96 | 30.96 | 30.96 | -1.34 (-4.15%) | 1,134,100 |
| 8 May 2023 | CNY | 33.5 | 33.6 | 31.8 | 32.3 | 32.3 | -0.35 (-1.07%) | 848,900 |
| 5 May 2023 | CNY | 33.21 | 33.74 | 32.56 | 32.65 | 32.65 | -1.02 (-3.03%) | 658,900 |
| 4 May 2023 | CNY | 33.28 | 34.49 | 33.12 | 33.67 | 33.67 | +0.24 (+0.72%) | 891,916 |
| 28 Apr 2023 | CNY | 34.8 | 34.8 | 33.16 | 33.43 | 33.43 | -0.78 (-2.28%) | 1,166,270 |
| 27 Apr 2023 | CNY | 35.27 | 35.27 | 34.2 | 34.21 | 34.21 | -0.57 (-1.64%) | 1,054,886 |
| 26 Apr 2023 | CNY | 34.3 | 35.6 | 34.18 | 34.78 | 34.78 | -0.03 (-0.09%) | 1,611,784 |
| 25 Apr 2023 | CNY | 32.69 | 34.85 | 30.59 | 34.81 | 34.81 | +1.22 (+3.63%) | 2,484,052 |
| 24 Apr 2023 | CNY | 32.8 | 33.85 | 32.8 | 33.59 | 33.59 | +0.58 (+1.76%) | 853,195 |
| 21 Apr 2023 | CNY | 34.4 | 34.65 | 32.97 | 33.01 | 33.01 | -1.24 (-3.62%) | 1,340,521 |
| 20 Apr 2023 | CNY | 35.78 | 35.78 | 34 | 34.25 | 34.25 | -1.18 (-3.33%) | 1,695,244 |
| 19 Apr 2023 | CNY | 34.93 | 36.08 | 34.48 | 35.43 | 35.43 | +0.5 (+1.43%) | 2,311,231 |
| 18 Apr 2023 | CNY | 34.4 | 35.57 | 34.4 | 34.93 | 34.93 | +0.28 (+0.81%) | 1,758,570 |
| 17 Apr 2023 | CNY | 34.28 | 35.35 | 34.09 | 34.65 | 34.65 | +0.66 (+1.94%) | 2,224,000 |
| 14 Apr 2023 | CNY | 33.38 | 34.09 | 33.38 | 33.99 | 33.99 | +0.53 (+1.58%) | 1,012,100 |
| 13 Apr 2023 | CNY | 33.8 | 34.22 | 33.46 | 33.46 | 33.46 | -0.49 (-1.44%) | 1,088,370 |
| 12 Apr 2023 | CNY | 34.27 | 34.48 | 33.82 | 33.95 | 33.95 | -0.19 (-0.56%) | 1,460,149 |
| 11 Apr 2023 | CNY | 34.93 | 34.93 | 33.96 | 34.14 | 34.14 | -0.66 (-1.90%) | 1,207,070 |
